Skip to main content

Exxon Mobil (NY: XOM )

114.58 +0.40 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.01 19.16 18.88 18.93 23,244,192 +0.02(+0.12%)
Feb 27, 2003 18.89 19.09 18.82 18.91 22,828,418 +0.08(+0.41%)
Feb 26, 2003 18.87 19.00 18.72 18.83 22,151,212 -0.17(-0.88%)
Feb 25, 2003 18.73 19.03 18.67 19.00 24,915,016 +0.08(+0.41%)
Feb 24, 2003 18.88 19.15 18.82 18.92 21,905,952 -0.10(-0.53%)
Feb 21, 2003 18.89 19.08 18.66 19.02 24,626,992 +0.31(+1.64%)
Feb 20, 2003 18.92 19.00 18.62 18.72 16,742,193 -0.08(-0.44%)
Feb 19, 2003 18.79 18.88 18.63 18.80 16,826,462 +0.02(+0.09%)
Feb 18, 2003 18.76 18.97 18.57 18.78 21,774,608 +0.17(+0.93%)
Feb 14, 2003 18.39 18.64 18.14 18.61 22,039,094 +0.17(+0.94%)
Feb 13, 2003 18.20 18.55 17.99 18.44 20,411,212 +0.24(+1.32%)
Feb 12, 2003 18.57 18.62 18.19 18.20 17,262,720 -0.37(-2.01%)
Feb 11, 2003 18.84 18.84 18.37 18.57 17,938,848 -0.13(-0.71%)
Feb 10, 2003 18.67 18.78 18.46 18.71 18,677,502 +0.14(+0.78%)
Feb 07, 2003 18.84 18.87 18.40 18.56 16,710,929 -0.14(-0.77%)
Feb 06, 2003 18.76 18.79 18.46 18.71 21,483,890 -0.29(-1.52%)
Feb 05, 2003 19.47 19.53 18.89 19.00 21,842,526 -0.28(-1.44%)
Feb 04, 2003 19.20 19.36 18.84 19.27 23,001,088 +0.00(+0.00%)
Feb 03, 2003 19.01 19.30 18.94 19.27 21,887,804 +0.27(+1.41%)
Jan 31, 2003 18.49 19.12 18.36 19.01 29,443,614 +0.51(+2.77%)
Jan 30, 2003 19.16 19.17 18.47 18.49 29,314,426 -0.35(-1.83%)
Jan 29, 2003 18.62 19.06 18.34 18.84 30,649,610 +0.66(+3.64%)
Jan 28, 2003 17.95 18.33 17.84 18.18 27,434,278 +0.47(+2.64%)
Jan 27, 2003 18.09 18.28 17.58 17.71 26,328,180 -0.48(-2.66%)
Jan 24, 2003 18.48 18.54 18.03 18.19 22,932,990 -0.40(-2.15%)
Jan 23, 2003 18.56 18.72 18.48 18.59 19,509,050 -0.04(-0.24%)
Jan 22, 2003 18.79 18.98 18.58 18.64 28,732,628 -0.24(-1.27%)
Jan 21, 2003 19.15 19.23 18.87 18.88 21,866,424 -0.45(-2.30%)
Jan 17, 2003 19.53 19.53 19.31 19.32 19,453,530 -0.21(-1.05%)
Jan 16, 2003 19.58 19.72 19.42 19.53 19,457,842 +0.09(+0.46%)
Jan 15, 2003 19.70 19.71 19.34 19.44 21,206,466 -0.27(-1.38%)
Jan 14, 2003 19.47 19.73 19.40 19.71 17,239,542 +0.18(+0.91%)
Jan 13, 2003 19.59 19.68 19.41 19.54 18,293,710 -0.08(-0.40%)
Jan 10, 2003 19.67 19.87 19.54 19.61 19,912,786 -0.28(-1.40%)
Jan 09, 2003 19.54 19.95 19.54 19.89 20,590,532 +0.41(+2.11%)
Jan 08, 2003 19.56 19.59 19.37 19.48 22,778,826 -0.08(-0.43%)
Jan 07, 2003 20.06 20.07 19.56 19.56 26,233,490 -0.68(-3.38%)
Jan 06, 2003 19.73 20.37 19.71 20.25 21,426,752 +0.49(+2.48%)
Jan 03, 2003 19.62 19.83 19.59 19.76 16,569,703 +0.02(+0.08%)
Jan 02, 2003 19.48 19.79 19.46 19.74 22,996,596 +0.29(+1.52%)
Dec 31, 2002 19.33 19.48 19.04 19.45 20,847,290 +0.11(+0.55%)
Dec 30, 2002 19.41 19.54 19.32 19.34 24,001,894 +0.06(+0.32%)
Dec 27, 2002 19.67 19.77 19.26 19.28 18,454,702 -0.38(-1.92%)
Dec 26, 2002 19.82 20.01 19.60 19.66 13,389,406 -0.06(-0.28%)
Dec 24, 2002 19.90 19.98 19.70 19.71 7,540,895 -0.18(-0.92%)
Dec 23, 2002 20.06 20.16 19.84 19.90 18,163,444 +0.03(+0.14%)
Dec 20, 2002 19.84 19.92 19.55 19.87 37,209,644 +0.31(+1.56%)
Dec 19, 2002 19.56 19.80 19.43 19.56 20,778,114 -0.22(-1.10%)
Dec 18, 2002 19.69 19.84 19.48 19.78 22,516,856 +0.01(+0.06%)
Dec 17, 2002 19.98 20.06 19.59 19.77 20,302,688 -0.19(-0.95%)
Dec 16, 2002 19.70 20.07 19.65 19.96 24,279,136 +0.46(+2.34%)
Dec 13, 2002 19.27 19.78 19.21 19.50 28,059,556 +0.09(+0.46%)
Dec 12, 2002 19.48 19.52 19.29 19.41 17,201,988 -0.08(-0.40%)
Dec 11, 2002 19.56 19.69 19.28 19.49 17,959,150 -0.01(-0.06%)
Dec 10, 2002 19.09 19.52 19.06 19.50 17,071,004 +0.29(+1.54%)
Dec 09, 2002 19.56 19.67 19.14 19.21 21,626,014 -0.36(-1.82%)
Dec 06, 2002 19.15 19.56 19.11 19.56 22,695,096 +0.21(+1.09%)
Dec 05, 2002 19.35 19.42 19.15 19.35 20,391,268 +0.00(+0.00%)
Dec 04, 2002 19.43 19.57 19.02 19.35 24,255,060 -0.07(-0.37%)
Dec 03, 2002 19.09 19.52 19.09 19.42 23,341,218 +0.18(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.